Caterpillar Inc. (CAT1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:21AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 305.50 | 307.00 | 305.50 | 306.00 | 306.00 | 37 |
| 27 jun 2024 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | 25 |
| 26 jun 2024 | 305.00 | 308.00 | 305.00 | 307.00 | 307.00 | 28 |
| 25 jun 2024 | 306.50 | 308.00 | 304.50 | 305.00 | 305.00 | 324 |
| 24 jun 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 101 |
| 21 jun 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 20 jun 2024 | 304.00 | 310.00 | 303.00 | 310.00 | 310.00 | 69 |
| 19 jun 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 18 jun 2024 | 300.00 | 301.50 | 300.00 | 301.50 | 301.50 | 55 |
| 17 jun 2024 | 299.00 | 302.50 | 297.50 | 302.50 | 302.50 | 9 |
| 14 jun 2024 | 302.50 | 304.00 | 295.00 | 298.00 | 298.00 | 115 |
| 13 jun 2024 | 303.00 | 305.50 | 302.00 | 304.50 | 304.50 | 71 |
| 12 jun 2024 | 304.50 | 306.00 | 304.00 | 304.00 | 304.00 | 5 |
| 11 jun 2024 | 305.00 | 307.00 | 305.00 | 306.50 | 306.50 | 18 |
| 10 jun 2024 | 307.00 | 309.00 | 304.50 | 309.00 | 309.00 | 28 |
| 07 jun 2024 | 301.00 | 307.00 | 301.00 | 307.00 | 307.00 | 158 |
| 06 jun 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 15 |
| 05 jun 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 45 |
| 04 jun 2024 | 305.00 | 305.00 | 300.50 | 302.50 | 302.50 | 28 |
| 03 jun 2024 | 313.00 | 313.00 | 300.00 | 300.50 | 300.50 | 420 |
| 31 may 2024 | 312.50 | 314.00 | 310.00 | 313.00 | 313.00 | 54 |
| 30 may 2024 | 311.00 | 313.00 | 311.00 | 311.00 | 311.00 | 31 |
| 29 may 2024 | 317.50 | 317.50 | 315.00 | 315.00 | 315.00 | 105 |
| 28 may 2024 | 320.00 | 320.00 | 317.50 | 317.50 | 317.50 | 221 |
| 27 may 2024 | 320.00 | 321.50 | 319.50 | 320.50 | 320.50 | 141 |
| 24 may 2024 | 324.00 | 325.50 | 321.00 | 323.00 | 323.00 | 138 |
| 23 may 2024 | 330.50 | 330.50 | 324.50 | 324.50 | 324.50 | 129 |
| 22 may 2024 | 330.00 | 332.00 | 330.00 | 331.00 | 331.00 | 14 |
| 21 may 2024 | 335.50 | 335.50 | 334.00 | 334.00 | 334.00 | 31 |
| 20 may 2024 | 327.00 | 334.00 | 327.00 | 334.00 | 334.00 | 20 |
| 17 may 2024 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 18 |
| 16 may 2024 | 330.00 | 332.00 | 328.50 | 328.50 | 328.50 | 170 |
| 15 may 2024 | 331.00 | 335.00 | 329.50 | 329.50 | 329.50 | 295 |
| 14 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 13 may 2024 | 330.50 | 331.00 | 328.00 | 328.00 | 328.00 | 22 |
| 10 may 2024 | 327.00 | 329.00 | 327.00 | 327.50 | 327.50 | 19 |
| 09 may 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
| 08 may 2024 | 323.50 | 323.50 | 320.50 | 322.00 | 322.00 | 320 |
| 07 may 2024 | 317.50 | 320.00 | 317.50 | 318.50 | 318.50 | 86 |
| 06 may 2024 | 314.50 | 317.00 | 313.00 | 316.50 | 316.50 | 122 |
| 03 may 2024 | 313.00 | 315.00 | 312.00 | 312.00 | 312.00 | 13 |
| 02 may 2024 | 308.00 | 311.00 | 308.00 | 309.50 | 309.50 | 222 |
| 30 abr 2024 | 325.50 | 325.50 | 319.50 | 319.50 | 319.50 | 71 |
| 29 abr 2024 | 319.50 | 322.50 | 319.50 | 320.00 | 320.00 | 53 |
| 26 abr 2024 | 314.50 | 322.50 | 313.00 | 320.00 | 320.00 | 176 |
| 25 abr 2024 | 340.00 | 341.00 | 313.00 | 317.00 | 317.00 | 561 |
| 24 abr 2024 | 339.50 | 343.00 | 336.50 | 336.50 | 336.50 | 13 |
| 23 abr 2024 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 100 |
| 22 abr 2024 | 334.00 | 335.00 | 334.00 | 335.00 | 335.00 | 86 |
| 19 abr 2024 | 333.00 | 336.00 | 332.00 | 335.00 | 335.00 | 277 |
| 19 abr 2024 | 1.3 Dividendo | |||||
| 18 abr 2024 | 335.50 | 338.50 | 335.50 | 338.50 | 337.20 | 39 |
| 17 abr 2024 | 337.50 | 340.50 | 336.00 | 336.50 | 335.21 | 108 |
| 16 abr 2024 | 343.00 | 343.00 | 337.50 | 337.50 | 336.20 | 151 |
| 15 abr 2024 | 346.00 | 348.00 | 342.50 | 348.00 | 346.66 | 256 |
| 12 abr 2024 | 348.00 | 351.50 | 344.50 | 344.50 | 343.18 | 151 |
| 11 abr 2024 | 345.50 | 346.00 | 341.00 | 344.00 | 342.68 | 66 |
| 10 abr 2024 | 342.00 | 344.50 | 340.00 | 344.50 | 343.18 | 147 |
| 09 abr 2024 | 343.50 | 350.50 | 341.50 | 342.00 | 340.69 | 162 |
| 08 abr 2024 | 349.00 | 354.50 | 347.00 | 347.00 | 345.67 | 314 |
| 05 abr 2024 | 340.00 | 349.50 | 339.50 | 349.50 | 348.16 | 605 |
| 04 abr 2024 | 348.00 | 351.00 | 340.00 | 341.50 | 340.19 | 290 |
| 03 abr 2024 | 336.50 | 345.50 | 336.50 | 345.50 | 344.17 | 258 |
| 02 abr 2024 | 342.00 | 342.00 | 336.50 | 336.50 | 335.21 | 99 |
| 28 mar 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 337.70 | 88 |
| 27 mar 2024 | 329.00 | 335.00 | 327.00 | 335.00 | 333.71 | 215 |
| 26 mar 2024 | 328.00 | 333.00 | 325.00 | 330.00 | 328.73 | 267 |
| 25 mar 2024 | 333.00 | 333.00 | 327.00 | 330.00 | 328.73 | 85 |
| 22 mar 2024 | 336.00 | 342.00 | 331.00 | 331.00 | 329.73 | 109 |
| 21 mar 2024 | 326.00 | 337.00 | 326.00 | 337.00 | 335.71 | 53 |
| 20 mar 2024 | 325.00 | 325.00 | 322.00 | 323.00 | 321.76 | 146 |
| 19 mar 2024 | 323.00 | 326.00 | 321.00 | 326.00 | 324.75 | 42 |
| 18 mar 2024 | 318.00 | 323.00 | 317.00 | 323.00 | 321.76 | 82 |
| 15 mar 2024 | 313.00 | 320.00 | 313.00 | 320.00 | 318.77 | 56 |
| 14 mar 2024 | 313.00 | 315.00 | 311.00 | 314.00 | 312.79 | 129 |
| 13 mar 2024 | 309.00 | 309.00 | 307.00 | 307.00 | 305.82 | 3 |
| 12 mar 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 306.82 | 10 |
| 11 mar 2024 | 309.00 | 311.00 | 304.00 | 308.00 | 306.82 | 113 |
| 08 mar 2024 | 310.00 | 313.00 | 306.00 | 311.00 | 309.81 | 210 |
| 07 mar 2024 | 307.00 | 314.00 | 306.00 | 313.00 | 311.80 | 115 |
| 06 mar 2024 | 309.00 | 310.00 | 307.00 | 310.00 | 308.81 | 30 |
| 05 mar 2024 | 311.00 | 311.00 | 309.00 | 309.00 | 307.81 | - |
| 04 mar 2024 | 310.00 | 314.00 | 307.00 | 311.00 | 309.81 | 79 |
| 01 mar 2024 | 309.00 | 312.00 | 306.00 | 312.00 | 310.80 | 265 |
| 29 feb 2024 | 303.00 | 308.00 | 300.00 | 306.00 | 304.82 | 164 |
| 28 feb 2024 | 301.00 | 306.00 | 299.00 | 306.00 | 304.82 | 197 |
| 27 feb 2024 | 299.00 | 302.00 | 298.00 | 298.00 | 296.86 | 110 |
| 26 feb 2024 | 300.00 | 303.00 | 297.00 | 303.00 | 301.84 | 303 |
| 23 feb 2024 | 296.00 | 298.00 | 294.00 | 298.00 | 296.86 | 225 |
| 22 feb 2024 | 293.00 | 296.00 | 292.00 | 296.00 | 294.86 | 163 |
| 21 feb 2024 | 290.00 | 293.00 | 289.00 | 293.00 | 291.87 | 385 |
| 20 feb 2024 | 295.00 | 296.00 | 293.00 | 293.00 | 291.87 | 67 |
| 19 feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 298.85 | 119 |
| 16 feb 2024 | 299.00 | 302.00 | 296.00 | 302.00 | 300.84 | 114 |
| 15 feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 293.87 | 2 |
| 14 feb 2024 | 292.00 | 294.00 | 288.00 | 294.00 | 292.87 | 247 |
| 13 feb 2024 | 298.00 | 299.00 | 296.00 | 296.00 | 294.86 | 150 |
| 12 feb 2024 | 293.00 | 300.00 | 292.00 | 298.00 | 296.86 | 243 |
| 09 feb 2024 | 298.00 | 303.00 | 292.00 | 292.00 | 290.88 | 127 |
| 08 feb 2024 | 299.00 | 303.00 | 299.00 | 303.00 | 301.84 | 93 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.